Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 54.09 | 54.59 | 53.93 | 54.54 | 2,092,189 | +0.25(+0.46%) |
Jan 28, 2011 | 55.02 | 55.32 | 54.03 | 54.29 | 3,023,476 | -0.80(-1.45%) |
Jan 27, 2011 | 54.88 | 55.19 | 54.68 | 55.09 | 2,436,286 | +0.27(+0.49%) |
Jan 26, 2011 | 54.32 | 54.98 | 54.16 | 54.83 | 3,389,493 | +0.63(+1.16%) |
Jan 25, 2011 | 53.54 | 54.38 | 53.42 | 54.20 | 2,579,172 | +0.52(+0.98%) |
Jan 24, 2011 | 53.02 | 54.01 | 52.93 | 53.67 | 2,132,554 | +0.81(+1.53%) |
Jan 21, 2011 | 53.05 | 53.43 | 52.75 | 52.86 | 2,172,268 | +0.21(+0.40%) |
Jan 20, 2011 | 53.06 | 53.28 | 52.19 | 52.66 | 3,625,087 | -0.75(-1.41%) |
Jan 19, 2011 | 53.91 | 54.05 | 53.06 | 53.41 | 2,325,161 | -0.71(-1.32%) |
Jan 18, 2011 | 53.83 | 54.33 | 53.83 | 54.12 | 3,172,680 | +0.17(+0.32%) |
Jan 14, 2011 | 53.63 | 53.98 | 53.21 | 53.95 | 2,530,281 | +0.10(+0.19%) |
Jan 13, 2011 | 53.88 | 54.13 | 53.60 | 53.85 | 1,773,552 | -0.10(-0.18%) |
Jan 12, 2011 | 53.79 | 54.21 | 53.61 | 53.94 | 2,236,557 | +0.55(+1.03%) |
Jan 11, 2011 | 53.76 | 54.15 | 53.28 | 53.39 | 2,492,845 | -0.08(-0.14%) |
Jan 10, 2011 | 53.34 | 53.93 | 53.17 | 53.46 | 1,976,896 | -0.22(-0.41%) |
Jan 07, 2011 | 53.81 | 53.88 | 53.33 | 53.68 | 1,679,887 | -0.20(-0.37%) |
Jan 06, 2011 | 54.02 | 54.09 | 53.66 | 53.88 | 2,472,856 | +0.06(+0.11%) |
Jan 05, 2011 | 53.72 | 53.92 | 53.40 | 53.83 | 2,798,747 | -0.19(-0.35%) |
Jan 04, 2011 | 53.82 | 54.08 | 53.53 | 54.02 | 3,264,574 | +0.23(+0.42%) |
Jan 03, 2011 | 52.99 | 53.84 | 52.92 | 53.79 | 2,537,214 | +1.07(+2.02%) |
Dec 31, 2010 | 52.97 | 52.98 | 52.62 | 52.72 | 946,701 | -0.30(-0.56%) |
Dec 30, 2010 | 52.87 | 53.13 | 52.71 | 53.02 | 1,107,796 | -0.07(-0.13%) |
Dec 29, 2010 | 52.73 | 53.33 | 52.51 | 53.08 | 1,446,497 | +0.52(+1.00%) |
Dec 28, 2010 | 53.20 | 53.24 | 52.56 | 52.56 | 1,807,972 | -0.60(-1.13%) |
Dec 27, 2010 | 53.04 | 53.45 | 52.60 | 53.16 | 1,020,462 | +0.05(+0.09%) |
Dec 23, 2010 | 52.66 | 53.13 | 52.66 | 53.11 | 1,335,258 | +0.22(+0.41%) |
Dec 22, 2010 | 52.83 | 53.00 | 52.67 | 52.89 | 1,392,792 | +0.01(+0.02%) |
Dec 21, 2010 | 52.95 | 53.09 | 52.67 | 52.88 | 1,187,034 | -0.01(-0.02%) |
Dec 20, 2010 | 53.00 | 53.08 | 52.47 | 52.89 | 3,107,089 | -0.23(-0.43%) |
Dec 17, 2010 | 52.66 | 53.22 | 52.14 | 53.12 | 4,059,694 | +0.39(+0.74%) |
Dec 16, 2010 | 52.71 | 52.79 | 52.22 | 52.73 | 2,875,381 | +0.00(+0.00%) |
Dec 15, 2010 | 52.10 | 53.53 | 51.59 | 52.73 | 4,351,562 | +0.25(+0.47%) |
Dec 14, 2010 | 53.26 | 53.57 | 52.44 | 52.48 | 3,479,838 | -0.43(-0.81%) |
Dec 13, 2010 | 52.35 | 53.06 | 51.72 | 52.91 | 8,596,662 | +2.40(+4.75%) |
Dec 10, 2010 | 50.06 | 50.76 | 49.61 | 50.51 | 2,492,411 | +0.96(+1.94%) |
Dec 09, 2010 | 49.74 | 49.78 | 49.05 | 49.55 | 3,172,848 | -0.07(-0.13%) |
Dec 08, 2010 | 49.84 | 50.00 | 49.30 | 49.62 | 1,615,482 | -0.22(-0.44%) |
Dec 07, 2010 | 50.30 | 50.42 | 49.74 | 49.84 | 1,865,373 | -0.11(-0.23%) |
Dec 06, 2010 | 50.19 | 50.24 | 49.72 | 49.95 | 1,607,551 | -0.38(-0.76%) |
Dec 03, 2010 | 49.73 | 50.36 | 49.57 | 50.33 | 2,438,930 | +0.33(+0.67%) |
Dec 02, 2010 | 49.06 | 50.10 | 48.93 | 50.00 | 2,198,136 | +0.90(+1.84%) |
Dec 01, 2010 | 49.18 | 49.47 | 48.90 | 49.09 | 3,010,992 | +0.66(+1.36%) |
Nov 30, 2010 | 48.14 | 48.95 | 48.13 | 48.44 | 3,604,220 | -0.21(-0.43%) |
Nov 29, 2010 | 48.66 | 48.75 | 47.53 | 48.65 | 2,396,734 | -0.37(-0.76%) |
Nov 26, 2010 | 48.99 | 49.31 | 48.75 | 49.02 | 950,916 | -0.28(-0.56%) |
Nov 24, 2010 | 48.56 | 49.29 | 49.29 | 49.29 | 2,028,920 | +1.02(+2.11%) |
Nov 23, 2010 | 48.68 | 48.82 | 48.03 | 48.27 | 2,124,003 | -0.80(-1.63%) |
Nov 22, 2010 | 48.41 | 49.13 | 48.30 | 49.07 | 1,997,814 | +0.31(+0.64%) |
Nov 19, 2010 | 48.93 | 49.08 | 48.58 | 48.76 | 3,070,461 | -0.05(-0.10%) |
Nov 18, 2010 | 48.45 | 49.18 | 48.40 | 48.81 | 2,344,887 | +0.73(+1.53%) |
Nov 17, 2010 | 47.99 | 48.54 | 47.86 | 48.07 | 2,160,968 | +0.20(+0.42%) |
Nov 16, 2010 | 48.56 | 48.72 | 47.70 | 47.87 | 3,728,681 | -1.03(-2.10%) |
Nov 15, 2010 | 49.78 | 49.79 | 48.85 | 48.90 | 2,682,029 | -0.81(-1.63%) |
Nov 12, 2010 | 49.59 | 50.16 | 49.23 | 49.71 | 2,372,757 | -0.36(-0.72%) |
Nov 11, 2010 | 49.39 | 50.07 | 49.19 | 50.07 | 2,014,023 | +0.21(+0.42%) |
Nov 10, 2010 | 49.05 | 49.91 | 48.58 | 49.86 | 3,948,821 | +0.91(+1.87%) |
Nov 09, 2010 | 49.53 | 49.72 | 48.74 | 48.95 | 2,925,545 | -0.71(-1.44%) |
Nov 08, 2010 | 49.77 | 49.80 | 49.34 | 49.66 | 2,035,436 | -0.22(-0.44%) |
Nov 05, 2010 | 50.26 | 50.52 | 49.61 | 49.88 | 3,127,720 | -0.48(-0.95%) |
Nov 04, 2010 | 50.10 | 50.40 | 49.76 | 50.36 | 2,593,024 | +0.81(+1.63%) |
Nov 03, 2010 | 49.05 | 49.62 | 48.98 | 49.55 | 3,640,141 | +0.54(+1.11%) |
Nov 02, 2010 | 49.52 | 49.52 | 48.78 | 49.01 | 2,742,588 | -0.10(-0.21%) |